Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2024 | USD | 21.28 | 21.6 | 21.15 | 21.24 | 21.24 | +0.09 (+0.43%) | 304,300 |
5 Mar 2024 | USD | 20.98 | 21.35 | 20.92 | 21.15 | 21.15 | +0.07 (+0.33%) | 81,200 |
4 Mar 2024 | USD | 21.7 | 21.7 | 21.04 | 21.08 | 21.08 | -0.55 (-2.54%) | 465,600 |
1 Mar 2024 | USD | 21.5 | 22.13 | 20.85 | 21.63 | 21.63 | +0.27 (+1.26%) | 513,200 |
29 Feb 2024 | USD | 20.69 | 21.43 | 20.69 | 21.36 | 21.36 | +0.67 (+3.24%) | 221,200 |
28 Feb 2024 | USD | 19.56 | 20.76 | 19.56 | 20.69 | 20.69 | +0.09 (+0.44%) | 130,700 |
27 Feb 2024 | USD | 20.49 | 20.67 | 20.42 | 20.6 | 20.6 | +0.22 (+1.08%) | 182,800 |
26 Feb 2024 | USD | 19.9 | 20.42 | 19.9 | 20.38 | 20.38 | +0.32 (+1.60%) | 129,400 |
23 Feb 2024 | USD | 19.63 | 20.06 | 19.56 | 20.06 | 20.06 | +0.17 (+0.85%) | 603,600 |
22 Feb 2024 | USD | 19.49 | 19.89 | 19.49 | 19.89 | 19.89 | +0.48 (+2.47%) | 641,500 |
21 Feb 2024 | USD | 19.2 | 19.55 | 19.2 | 19.41 | 19.41 | +0.33 (+1.73%) | 92,200 |
20 Feb 2024 | USD | 19.07 | 19.13 | 18.92 | 19.08 | 19.08 | -0.12 (-0.63%) | 172,800 |
16 Feb 2024 | USD | 18.92 | 19.2 | 18.91 | 19.2 | 19.2 | +0.07 (+0.37%) | 38,200 |
15 Feb 2024 | USD | 19.21 | 19.21 | 18.6 | 19.13 | 19.13 | +0.95 (+5.23%) | 94,700 |
14 Feb 2024 | USD | 18.27 | 18.47 | 18.08 | 18.18 | 18.18 | +0.27 (+1.51%) | 204,700 |
13 Feb 2024 | USD | 18.02 | 18.06 | 17.75 | 17.91 | 17.91 | -0.23 (-1.27%) | 714,900 |
12 Feb 2024 | USD | 18.11 | 18.3 | 18.1 | 18.14 | 18.14 | +0.43 (+2.43%) | 152,300 |
9 Feb 2024 | USD | 17.14 | 18.2 | 17.14 | 17.71 | 17.71 | -0.23 (-1.28%) | 264,900 |
8 Feb 2024 | USD | 17.66 | 18.03 | 17.66 | 17.94 | 17.94 | +0.41 (+2.34%) | 203,900 |
7 Feb 2024 | USD | 17.6 | 17.61 | 17.42 | 17.53 | 17.53 | -0.18 (-1.02%) | 133,900 |
6 Feb 2024 | USD | 18.88 | 18.88 | 17.58 | 17.71 | 17.71 | +0.06 (+0.34%) | 73,700 |
5 Feb 2024 | USD | 17.63 | 17.83 | 17.51 | 17.65 | 17.65 | -0.29 (-1.62%) | 93,800 |
2 Feb 2024 | USD | 17.2 | 18.06 | 17.19 | 17.94 | 17.94 | -0.36 (-1.97%) | 34,500 |
1 Feb 2024 | USD | 18.94 | 19.65 | 18.27 | 18.3 | 18.3 | -0.62 (-3.28%) | 150,400 |
31 Jan 2024 | USD | 19.22 | 19.24 | 18.92 | 18.92 | 18.92 | -0.35 (-1.82%) | 204,600 |
30 Jan 2024 | USD | 18.28 | 19.27 | 18.28 | 19.27 | 19.27 | +0.98 (+5.36%) | 237,800 |
29 Jan 2024 | USD | 19.5 | 19.5 | 18.21 | 18.29 | 18.29 | -0.86 (-4.49%) | 1,257,900 |
26 Jan 2024 | USD | 19.05 | 19.15 | 18.63 | 19.15 | 19.15 | +0.13 (+0.68%) | 117,200 |
25 Jan 2024 | USD | 18.65 | 19.1 | 18.6 | 19.02 | 19.02 | +0.78 (+4.28%) | 1,164,000 |
24 Jan 2024 | USD | 17.98 | 18.24 | 17.98 | 18.24 | 18.24 | +0.53 (+2.99%) | 870,500 |